Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 14.80 | 15.10 | 14.73 | 14.89 | 1,231,157 | +0.21(+1.43%) |
Aug 29, 2019 | 14.66 | 14.77 | 14.54 | 14.68 | 722,788 | +0.19(+1.29%) |
Aug 28, 2019 | 14.30 | 14.61 | 14.15 | 14.49 | 1,593,612 | +0.14(+0.98%) |
Aug 27, 2019 | 14.45 | 14.66 | 14.30 | 14.35 | 2,122,618 | -0.09(-0.59%) |
Aug 26, 2019 | 14.40 | 14.44 | 14.20 | 14.44 | 1,884,774 | +0.18(+1.26%) |
Aug 23, 2019 | 14.36 | 14.62 | 14.14 | 14.26 | 2,746,773 | -0.19(-1.35%) |
Aug 22, 2019 | 14.33 | 14.51 | 14.29 | 14.45 | 1,199,349 | +0.08(+0.54%) |
Aug 21, 2019 | 14.31 | 14.47 | 14.23 | 14.37 | 1,299,070 | +0.20(+1.43%) |
Aug 20, 2019 | 14.33 | 14.44 | 14.16 | 14.17 | 1,005,196 | -0.23(-1.62%) |
Aug 19, 2019 | 14.40 | 14.46 | 14.30 | 14.40 | 1,158,724 | +0.26(+1.82%) |
Aug 16, 2019 | 13.98 | 14.24 | 13.95 | 14.15 | 1,025,386 | +0.30(+2.14%) |
Aug 15, 2019 | 13.92 | 14.11 | 13.78 | 13.85 | 1,019,580 | -0.02(-0.11%) |
Aug 14, 2019 | 14.07 | 14.12 | 13.81 | 13.87 | 1,640,518 | -0.53(-3.68%) |
Aug 13, 2019 | 14.26 | 14.63 | 14.20 | 14.40 | 1,633,643 | +0.03(+0.22%) |
Aug 12, 2019 | 14.51 | 14.64 | 14.37 | 14.37 | 812,746 | -0.31(-2.12%) |
Aug 09, 2019 | 15.14 | 15.17 | 14.58 | 14.68 | 1,516,001 | -0.62(-4.02%) |
Aug 08, 2019 | 15.10 | 15.31 | 14.99 | 15.29 | 2,589,514 | +0.41(+2.78%) |
Aug 07, 2019 | 14.64 | 14.95 | 14.50 | 14.88 | 1,788,595 | -0.01(-0.05%) |
Aug 06, 2019 | 14.86 | 14.96 | 14.66 | 14.89 | 1,628,184 | +0.14(+0.93%) |
Aug 05, 2019 | 14.57 | 14.83 | 14.45 | 14.75 | 1,774,774 | -0.08(-0.52%) |
Aug 02, 2019 | 14.57 | 14.89 | 14.53 | 14.83 | 2,292,175 | +0.14(+0.94%) |
Aug 01, 2019 | 14.74 | 15.03 | 14.53 | 14.69 | 4,057,936 | -0.67(-4.33%) |
Jul 31, 2019 | 16.33 | 16.59 | 15.32 | 15.35 | 3,899,160 | -1.61(-9.51%) |
Jul 30, 2019 | 16.97 | 17.09 | 16.80 | 16.97 | 2,058,762 | -0.19(-1.11%) |
Jul 29, 2019 | 17.53 | 17.57 | 17.10 | 17.16 | 1,571,515 | -0.41(-2.31%) |
Jul 26, 2019 | 17.54 | 17.70 | 17.47 | 17.56 | 922,360 | +0.02(+0.09%) |
Jul 25, 2019 | 17.67 | 17.74 | 17.43 | 17.55 | 737,412 | -0.07(-0.39%) |
Jul 24, 2019 | 17.49 | 17.75 | 17.46 | 17.62 | 1,387,078 | +0.03(+0.17%) |
Jul 23, 2019 | 17.37 | 17.70 | 17.29 | 17.59 | 1,297,876 | +0.33(+1.91%) |
Jul 22, 2019 | 17.30 | 17.37 | 16.99 | 17.26 | 2,405,620 | -0.10(-0.57%) |
Jul 19, 2019 | 17.30 | 17.56 | 17.28 | 17.36 | 959,877 | +0.07(+0.40%) |
Jul 18, 2019 | 17.11 | 17.30 | 16.95 | 17.29 | 1,403,175 | +0.20(+1.16%) |
Jul 17, 2019 | 17.30 | 17.33 | 17.03 | 17.09 | 1,258,313 | -0.24(-1.37%) |
Jul 16, 2019 | 17.37 | 17.49 | 17.29 | 17.33 | 1,501,303 | -0.15(-0.83%) |
Jul 15, 2019 | 17.67 | 17.72 | 17.43 | 17.47 | 1,365,902 | -0.15(-0.82%) |
Jul 12, 2019 | 17.56 | 17.77 | 17.51 | 17.62 | 1,777,269 | +0.05(+0.30%) |
Jul 11, 2019 | 17.33 | 17.58 | 17.30 | 17.56 | 1,610,812 | +0.34(+1.95%) |
Jul 10, 2019 | 17.15 | 17.30 | 17.08 | 17.23 | 1,519,685 | +0.19(+1.12%) |
Jul 09, 2019 | 16.63 | 17.04 | 16.61 | 17.04 | 1,504,156 | +0.21(+1.23%) |
Jul 08, 2019 | 16.74 | 16.85 | 16.69 | 16.83 | 1,190,871 | -0.01(-0.05%) |
Jul 05, 2019 | 16.66 | 16.85 | 16.45 | 16.84 | 947,197 | +0.21(+1.24%) |
Jul 03, 2019 | 16.53 | 16.70 | 16.48 | 16.63 | 1,256,219 | +0.21(+1.30%) |
Jul 02, 2019 | 16.52 | 16.52 | 16.24 | 16.42 | 1,396,927 | -0.12(-0.74%) |
Jul 01, 2019 | 16.67 | 16.82 | 16.31 | 16.54 | 1,845,463 | +0.17(+1.03%) |
Jun 28, 2019 | 16.36 | 16.63 | 16.31 | 16.37 | 13,091,612 | +0.08(+0.52%) |
Jun 27, 2019 | 16.09 | 16.30 | 16.09 | 16.29 | 1,894,005 | +0.21(+1.33%) |
Jun 26, 2019 | 16.06 | 16.28 | 16.02 | 16.07 | 2,560,081 | +0.08(+0.53%) |
Jun 25, 2019 | 16.47 | 16.49 | 15.96 | 15.99 | 1,819,615 | -0.52(-3.15%) |
Jun 24, 2019 | 16.41 | 16.64 | 16.34 | 16.51 | 1,448,681 | +0.21(+1.31%) |
Jun 21, 2019 | 16.37 | 16.45 | 16.16 | 16.29 | 3,035,711 | -0.34(-2.07%) |
Jun 20, 2019 | 16.60 | 16.72 | 16.46 | 16.64 | 1,698,948 | +0.19(+1.16%) |
Jun 19, 2019 | 16.49 | 16.56 | 16.29 | 16.45 | 1,322,709 | +0.08(+0.47%) |
Jun 18, 2019 | 16.04 | 16.40 | 15.84 | 16.37 | 2,327,139 | +0.42(+2.64%) |
Jun 17, 2019 | 16.28 | 16.29 | 15.93 | 15.95 | 1,394,152 | -0.38(-2.34%) |
Jun 14, 2019 | 16.43 | 16.43 | 16.21 | 16.33 | 1,111,643 | -0.09(-0.56%) |
Jun 13, 2019 | 16.41 | 16.55 | 16.30 | 16.42 | 1,571,793 | +0.03(+0.19%) |
Jun 12, 2019 | 16.39 | 16.50 | 16.25 | 16.39 | 1,399,916 | +0.07(+0.42%) |
Jun 11, 2019 | 16.85 | 16.85 | 16.12 | 16.32 | 1,805,166 | -0.41(-2.42%) |
Jun 10, 2019 | 16.78 | 16.92 | 16.73 | 16.73 | 1,675,454 | +0.12(+0.74%) |
Jun 07, 2019 | 16.22 | 16.65 | 16.18 | 16.61 | 1,616,222 | +0.45(+2.79%) |
Jun 06, 2019 | 15.76 | 16.16 | 15.74 | 16.16 | 1,387,238 | +0.41(+2.57%) |
Jun 05, 2019 | 15.96 | 16.04 | 15.68 | 15.75 | 1,053,864 | -0.23(-1.44%) |
Jun 04, 2019 | 15.72 | 16.00 | 15.61 | 15.98 | 1,240,092 | +0.50(+3.26%) |